La bourse est fermée

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,58-0,06 (-0,21 %)
À la clôture : 04:00PM EDT
28,56 -0,02 (-0,07 %)
Échanges après Bourse : 05:46PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR240802C000150002024-07-18 10:04AM EDT15.0013.8913.4014.50-0.21-1.49%111231.45%
PLTR240802C000160002024-07-10 3:49PM EDT16.0012.4012.4013.550.00--1215.63%
PLTR240802C000170002024-07-10 3:56PM EDT17.0011.3511.4012.600.00-420200.39%
PLTR240802C000175002024-07-01 2:01PM EDT17.508.3210.3012.050.00-11136.72%
PLTR240802C000180002024-07-12 9:45AM EDT18.009.779.8511.550.00-163135.94%
PLTR240802C000185002024-07-17 9:32AM EDT18.508.759.3011.050.00-12123.44%
PLTR240802C000190002024-07-08 10:07AM EDT19.008.679.5010.700.00-1046176.37%
PLTR240802C000195002024-07-17 12:29PM EDT19.508.508.9510.150.00-18162.70%
PLTR240802C000200002024-07-19 10:23AM EDT20.009.107.659.75+0.35+4.00%1593109.38%
PLTR240802C000205002024-07-09 9:52AM EDT20.507.607.309.100.00-14103.13%
PLTR240802C000210002024-07-18 11:44AM EDT21.007.777.458.700.00-282140.63%
PLTR240802C000215002024-07-18 11:49AM EDT21.507.156.907.300.00-17465.63%
PLTR240802C000220002024-07-19 1:23PM EDT22.006.896.457.85+0.14+2.07%5502131.25%
PLTR240802C000225002024-07-18 1:04PM EDT22.506.655.957.200.00-144117.38%
PLTR240802C000230002024-07-19 3:26PM EDT23.005.985.456.55+0.41+7.36%20421103.71%
PLTR240802C000235002024-07-19 2:51PM EDT23.505.234.956.15+0.03+0.58%33298100.29%
PLTR240802C000240002024-07-19 3:08PM EDT24.004.954.504.85+0.11+2.27%1033958.20%
PLTR240802C000245002024-07-19 3:40PM EDT24.504.334.005.00-0.46-9.60%1820482.03%
PLTR240802C000250002024-07-19 3:04PM EDT25.003.783.754.50-0.06-1.56%922,49283.01%
PLTR240802C000255002024-07-19 3:44PM EDT25.503.382.823.40-0.17-4.79%581,81860.94%
PLTR240802C000260002024-07-19 3:56PM EDT26.002.932.662.93-0.06-2.01%1581,37455.96%
PLTR240802C000265002024-07-19 3:50PM EDT26.502.642.282.53+0.37+16.30%8093454.69%
PLTR240802C000270002024-07-19 3:59PM EDT27.002.121.972.15-0.11-4.93%2,1804,16453.32%
PLTR240802C000275002024-07-19 3:41PM EDT27.501.851.751.82-0.02-1.07%7071,94451.47%
PLTR240802C000280002024-07-19 3:58PM EDT28.001.511.441.70-0.06-3.82%1,3284,08755.08%
PLTR240802C000285002024-07-19 3:55PM EDT28.501.221.151.24-0.12-8.96%2,2084,94050.00%
PLTR240802C000290002024-07-19 3:59PM EDT29.001.040.911.03-0.03-2.80%5,0254,92550.20%
PLTR240802C000295002024-07-19 3:59PM EDT29.500.770.700.77-0.05-6.10%2,4092,27450.00%
PLTR240802C000300002024-07-19 3:59PM EDT30.000.610.600.61-0.06-8.96%7,6079,59750.20%
PLTR240802C000305002024-07-19 3:57PM EDT30.500.460.440.50-0.11-19.30%7541,02551.47%
PLTR240802C000310002024-07-19 3:57PM EDT31.000.380.350.39-0.07-15.56%5,9143,50050.49%
PLTR240802C000315002024-07-19 3:52PM EDT31.500.290.250.30-0.03-9.38%42492250.10%
PLTR240802C000320002024-07-19 3:53PM EDT32.000.220.200.23-0.06-21.43%1,3001,83550.78%
PLTR240802C000330002024-07-19 3:58PM EDT33.000.140.120.15-0.04-22.22%8642,52852.73%
PLTR240802C000340002024-07-19 3:57PM EDT34.000.080.080.10-0.05-38.46%4,0533,96255.08%
PLTR240802C000350002024-07-19 3:43PM EDT35.000.060.050.08-0.01-14.29%8181,93458.20%
PLTR240802C000360002024-07-19 1:17PM EDT36.000.090.010.10+0.04+80.00%9721462.50%
PLTR240802C000370002024-07-19 12:14PM EDT37.000.070.020.08+0.01+16.67%1922767.19%
PLTR240802C000380002024-07-19 2:37PM EDT38.000.040.020.100.00-21,79975.00%
PLTR240802C000390002024-07-18 11:29AM EDT39.000.050.020.100.00-42880.47%
PLTR240802C000400002024-07-19 3:02PM EDT40.000.030.030.05-0.02-40.00%3911780.47%
PLTR240802C000410002024-07-19 3:02PM EDT41.000.020.020.05-0.03-60.00%8315683.59%
Options de ventepour2 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR240802P000150002024-07-19 3:34PM EDT15.000.010.000.020.00-16125.00%
PLTR240802P000160002024-07-15 2:49PM EDT16.000.010.010.030.00-22125.00%
PLTR240802P000175002024-07-15 10:05AM EDT17.500.020.000.090.00-45120.31%
PLTR240802P000180002024-07-19 3:59PM EDT18.000.030.010.05+0.01+50.00%12136107.81%
PLTR240802P000185002024-06-24 11:27AM EDT18.500.110.010.080.00-12108.59%
PLTR240802P000190002024-07-18 2:59PM EDT19.000.030.010.080.00-10119102.34%
PLTR240802P000195002024-07-16 1:00PM EDT19.500.040.010.080.00-12696.88%
PLTR240802P000200002024-07-19 10:47AM EDT20.000.030.030.060.00-1043691.41%
PLTR240802P000205002024-07-19 1:36PM EDT20.500.040.030.040.00-27665482.03%
PLTR240802P000210002024-07-18 3:08PM EDT21.000.040.030.09-0.01-20.00%255584.38%
PLTR240802P000215002024-07-19 10:42AM EDT21.500.040.030.10-0.01-20.00%711,80080.08%
PLTR240802P000220002024-07-19 3:58PM EDT22.000.040.030.06-0.01-20.00%241,32469.92%
PLTR240802P000225002024-07-19 10:48AM EDT22.500.040.040.11-0.03-42.86%85,26971.48%
PLTR240802P000230002024-07-19 3:19PM EDT23.000.040.040.05-0.02-33.33%101,66459.77%
PLTR240802P000235002024-07-19 1:04PM EDT23.500.070.050.13-0.01-12.50%1297262.89%
PLTR240802P000240002024-07-19 2:34PM EDT24.000.080.060.11-0.02-20.00%5472,88656.84%
PLTR240802P000245002024-07-19 11:13AM EDT24.500.100.080.10-0.02-16.67%4448952.15%
PLTR240802P000250002024-07-19 3:58PM EDT25.000.130.120.14-0.02-13.33%3862,97451.37%
PLTR240802P000255002024-07-19 12:34PM EDT25.500.170.170.19-0.08-32.00%1421,25550.20%
PLTR240802P000260002024-07-19 3:45PM EDT26.000.240.230.33-0.03-11.11%2412,54451.37%
PLTR240802P000265002024-07-19 3:55PM EDT26.500.330.320.38-0.05-13.16%1771,14450.68%
PLTR240802P000270002024-07-19 3:58PM EDT27.000.460.450.51-0.02-4.17%1,1933,28950.20%
PLTR240802P000275002024-07-19 3:59PM EDT27.500.620.610.65-0.04-6.06%2502,37348.83%
PLTR240802P000280002024-07-19 3:58PM EDT28.000.800.750.90-0.07-8.05%7751,96851.07%
PLTR240802P000285002024-07-19 3:53PM EDT28.501.011.021.14-0.03-2.88%6681,10951.17%
PLTR240802P000290002024-07-19 3:49PM EDT29.001.301.281.37-0.05-3.70%1,1361,42249.32%
PLTR240802P000295002024-07-19 3:58PM EDT29.501.591.581.71-0.06-3.64%4011,29950.88%
PLTR240802P000300002024-07-19 2:55PM EDT30.001.921.942.38-0.05-2.54%22438656.25%
PLTR240802P000305002024-07-19 3:20PM EDT30.502.132.112.48-0.24-10.13%49739054.49%
PLTR240802P000310002024-07-19 2:25PM EDT31.002.632.532.77-0.08-2.95%5950049.41%
PLTR240802P000315002024-07-19 3:56PM EDT31.503.103.054.35+0.10+3.33%22378.03%
PLTR240802P000320002024-07-19 1:52PM EDT32.003.303.504.30-0.20-5.71%1150767.77%
PLTR240802P000330002024-07-19 11:10AM EDT33.004.204.405.30-0.80-16.00%97475.00%
PLTR240802P000350002024-07-18 2:59PM EDT35.006.506.357.200.00-41087.70%
PLTR240802P000360002024-07-18 9:47AM EDT36.007.406.358.500.00-11140.92%
PLTR240802P000370002024-07-17 3:28PM EDT37.008.747.359.500.00--450.00%
PLTR240802P000390002024-07-16 3:24PM EDT39.0010.339.4511.300.00-20154.69%
PLTR240802P000400002024-07-12 10:33AM EDT40.0012.0010.4012.300.00--2162.21%